Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

San ju San Financial Group,Inc. (7322.T)

Compare
2,007.00
-150.00
(-6.95%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,050.002,066.001,943.002,007.002,007.00167,500
Apr 3, 20252,217.002,246.002,125.002,157.002,157.00118,400
Apr 2, 20252,329.002,329.002,279.002,317.002,317.0073,000
Apr 1, 20252,371.002,388.002,327.002,342.002,342.0051,500
Mar 31, 20252,362.002,381.002,290.002,366.002,366.0088,000
Mar 28, 2025 37.00 Dividend
Mar 28, 20252,445.002,460.002,416.002,424.002,424.0063,100
Mar 27, 20252,455.002,498.002,440.002,498.002,461.0084,000
Mar 26, 20252,488.002,488.002,436.002,456.002,419.6262,300
Mar 25, 20252,500.002,505.002,453.002,455.002,418.6461,300
Mar 24, 20252,506.002,513.002,476.002,489.002,452.1378,100
Mar 21, 20252,397.002,528.002,389.002,526.002,488.59105,400
Mar 19, 20252,418.002,436.002,388.002,397.002,361.5068,800
Mar 18, 20252,356.002,406.002,356.002,406.002,370.3667,100
Mar 17, 20252,374.002,379.002,345.002,345.002,310.2773,300
Mar 14, 20252,315.002,346.002,307.002,335.002,300.4161,600
Mar 13, 20252,264.002,311.002,255.002,310.002,275.7875,200
Mar 12, 20252,187.002,265.002,187.002,233.002,199.9366,400
Mar 11, 20252,198.002,220.002,172.002,213.002,180.2290,800
Mar 10, 20252,299.002,299.002,240.002,240.002,206.8265,500
Mar 7, 20252,313.002,324.002,270.002,278.002,244.2668,400
Mar 6, 20252,291.002,318.002,280.002,313.002,278.7459,100
Mar 5, 20252,259.002,304.002,259.002,271.002,237.3660,700
Mar 4, 20252,272.002,299.002,260.002,280.002,246.2358,000
Mar 3, 20252,260.002,289.002,236.002,282.002,248.2057,300
Feb 28, 20252,271.002,271.002,227.002,227.002,194.0186,000
Feb 27, 20252,301.002,313.002,277.002,282.002,248.2039,200
Feb 26, 20252,310.002,323.002,274.002,301.002,266.9261,300
Feb 25, 20252,313.002,341.002,305.002,308.002,273.8158,600
Feb 21, 20252,370.002,370.002,336.002,348.002,313.2252,800
Feb 20, 20252,372.002,372.002,335.002,357.002,322.0957,600
Feb 19, 20252,379.002,423.002,371.002,373.002,337.8563,900
Feb 18, 20252,368.002,390.002,350.002,378.002,342.7827,200
Feb 17, 20252,354.002,379.002,349.002,354.002,319.1334,100
Feb 14, 20252,350.002,354.002,331.002,350.002,315.1933,900
Feb 13, 20252,315.002,357.002,290.002,332.002,297.46106,000
Feb 12, 20252,258.002,337.002,245.002,311.002,276.77143,400
Feb 10, 20252,222.002,273.002,160.002,255.002,221.60253,700
Feb 7, 20252,395.002,405.002,362.002,388.002,352.6355,900
Feb 6, 20252,401.002,414.002,390.002,407.002,371.3553,800
Feb 5, 20252,397.002,450.002,379.002,401.002,365.4469,000
Feb 4, 20252,379.002,393.002,360.002,379.002,343.7658,200
Feb 3, 20252,390.002,403.002,352.002,353.002,318.1583,600
Jan 31, 20252,401.002,415.002,391.002,415.002,379.2359,600
Jan 30, 20252,365.002,398.002,359.002,392.002,356.5743,700
Jan 29, 20252,367.002,381.002,350.002,367.002,331.9436,900
Jan 28, 20252,340.002,374.002,338.002,366.002,330.9658,900
Jan 27, 20252,298.002,355.002,298.002,340.002,305.34141,700
Jan 24, 20252,286.002,292.002,256.002,272.002,238.3534,300
Jan 23, 20252,283.002,285.002,266.002,282.002,248.2038,300
Jan 22, 20252,322.002,322.002,282.002,285.002,251.1548,000
Jan 21, 20252,329.002,334.002,285.002,307.002,272.8341,400
Jan 20, 20252,309.002,331.002,298.002,311.002,276.7759,300
Jan 17, 20252,261.002,286.002,233.002,283.002,249.1862,300
Jan 16, 20252,284.002,285.002,249.002,281.002,247.2153,400
Jan 15, 20252,263.002,274.002,237.002,259.002,225.5468,800
Jan 14, 20252,236.002,244.002,207.002,235.002,201.9061,200
Jan 10, 20252,257.002,262.002,230.002,241.002,207.8156,200
Jan 9, 20252,280.002,283.002,248.002,251.002,217.6689,400
Jan 8, 20252,289.002,325.002,284.002,299.002,264.9583,300
Jan 7, 20252,295.002,295.002,255.002,283.002,249.1867,000
Jan 6, 20252,295.002,297.002,259.002,279.002,245.2453,300
Dec 30, 20242,269.002,286.002,260.002,281.002,247.2129,700
Dec 27, 20242,280.002,280.002,244.002,269.002,235.3944,500
Dec 26, 20242,280.002,293.002,248.002,260.002,226.5384,400
Dec 25, 20242,260.002,260.002,233.002,260.002,226.5351,600
Dec 24, 20242,250.002,269.002,235.002,263.002,229.4890,900
Dec 23, 20242,187.002,241.002,175.002,221.002,188.1098,500
Dec 20, 20242,209.002,215.002,179.002,190.002,157.56101,300
Dec 19, 20242,166.002,227.002,166.002,209.002,176.2884,900
Dec 18, 20242,172.002,204.002,165.002,199.002,166.4388,400
Dec 17, 20242,210.002,226.002,176.002,180.002,147.7162,900
Dec 16, 20242,230.002,243.002,206.002,220.002,187.1257,600
Dec 13, 20242,230.002,258.002,192.002,211.002,178.25105,200
Dec 12, 20242,220.002,278.002,220.002,268.002,234.41123,500
Dec 11, 20242,170.002,208.002,155.002,205.002,172.3464,100
Dec 10, 20242,202.002,208.002,160.002,170.002,137.86137,800
Dec 9, 20242,190.002,194.002,138.002,178.002,145.7494,700
Dec 6, 20242,185.002,201.002,157.002,182.002,149.6894,900
Dec 5, 20242,140.002,182.002,140.002,171.002,138.84102,200
Dec 4, 20242,095.002,142.002,090.002,139.002,107.32125,100
Dec 3, 20242,095.002,108.002,085.002,100.002,068.9085,600
Dec 2, 20242,027.002,093.002,026.002,093.002,062.00101,900
Nov 29, 20241,979.002,021.001,979.002,018.001,988.1160,800
Nov 28, 20241,975.001,991.001,966.001,991.001,961.5183,500
Nov 27, 20241,977.002,000.001,959.002,000.001,970.3877,800
Nov 26, 20242,010.002,011.001,974.001,980.001,950.6777,200
Nov 25, 20242,025.002,031.002,001.002,002.001,972.3543,800
Nov 22, 20242,007.002,025.002,007.002,015.001,985.1533,100
Nov 21, 20242,010.002,039.001,997.002,013.001,983.1855,400
Nov 20, 20242,019.002,023.001,993.002,012.001,982.2036,100
Nov 19, 20242,030.002,035.001,998.002,025.001,995.0154,900
Nov 18, 20242,003.002,030.002,002.002,016.001,986.1488,200
Nov 15, 20241,977.002,004.001,955.001,986.001,956.58107,800
Nov 14, 20241,924.001,987.001,922.001,977.001,947.72114,700
Nov 13, 20241,956.001,960.001,916.001,934.001,905.3572,500
Nov 12, 20241,963.001,986.001,950.001,960.001,930.97113,200
Nov 11, 20241,921.001,950.001,886.001,938.001,909.29187,700
Nov 8, 20241,797.001,970.001,783.001,916.001,887.62185,200
Nov 7, 20241,792.001,801.001,771.001,791.001,764.47108,500
Nov 6, 20241,704.001,762.001,704.001,748.001,722.1187,800
Nov 5, 20241,710.001,715.001,698.001,700.001,674.8240,700
Nov 1, 20241,679.001,705.001,679.001,696.001,670.8832,900
Oct 31, 20241,693.001,715.001,684.001,691.001,665.9570,200
Oct 30, 20241,668.001,713.001,650.001,694.001,668.91240,200
Oct 29, 20241,647.001,666.001,647.001,657.001,632.4632,900
Oct 28, 20241,606.001,647.001,602.001,636.001,611.7750,300
Oct 25, 20241,618.001,621.001,594.001,605.001,581.23114,200
Oct 24, 20241,607.001,629.001,596.001,619.001,595.02158,000
Oct 23, 20241,638.001,644.001,626.001,628.001,603.8989,700
Oct 22, 20241,678.001,678.001,642.001,650.001,625.5660,900
Oct 21, 20241,702.001,702.001,666.001,666.001,641.3243,200
Oct 18, 20241,689.001,720.001,685.001,700.001,674.8243,300
Oct 17, 20241,693.001,706.001,689.001,690.001,664.9723,300
Oct 16, 20241,670.001,697.001,668.001,680.001,655.1232,800
Oct 15, 20241,670.001,692.001,660.001,684.001,659.0674,300
Oct 11, 20241,648.001,665.001,647.001,651.001,626.55114,600
Oct 10, 20241,672.001,672.001,642.001,655.001,630.4957,100
Oct 9, 20241,685.001,689.001,652.001,654.001,629.5075,700
Oct 8, 20241,707.001,710.001,668.001,672.001,647.2391,200
Oct 7, 20241,740.001,752.001,726.001,730.001,704.3871,000
Oct 4, 20241,684.001,715.001,684.001,701.001,675.8158,900
Oct 3, 20241,698.001,698.001,665.001,676.001,651.1829,000
Oct 2, 20241,676.001,695.001,663.001,669.001,644.2859,900
Oct 1, 20241,651.001,691.001,651.001,676.001,651.1840,800
Sep 30, 20241,630.001,673.001,630.001,647.001,622.6072,100
Sep 27, 2024 37.00 Dividend
Sep 27, 20241,658.001,663.001,638.001,653.001,628.5295,100
Sep 26, 20241,672.001,692.001,659.001,692.001,630.49106,600
Sep 25, 20241,679.001,679.001,651.001,662.001,601.5887,700
Sep 24, 20241,725.001,725.001,683.001,683.001,621.8160,300
Sep 20, 20241,700.001,723.001,694.001,709.001,646.8778,200
Sep 19, 20241,666.001,695.001,661.001,691.001,629.5258,500
Sep 18, 20241,655.001,659.001,636.001,659.001,598.6995,900
Sep 17, 20241,695.001,700.001,627.001,650.001,590.01140,900
Sep 13, 20241,672.001,698.001,666.001,684.001,622.78128,200
Sep 12, 20241,679.001,694.001,658.001,672.001,611.2148,100
Sep 11, 20241,676.001,683.001,644.001,658.001,597.72126,600
Sep 10, 20241,700.001,717.001,695.001,697.001,635.3056,900
Sep 9, 20241,683.001,712.001,667.001,708.001,645.90107,600
Sep 6, 20241,743.001,753.001,717.001,723.001,660.3679,800
Sep 5, 20241,730.001,769.001,706.001,734.001,670.9656,900
Sep 4, 20241,801.001,802.001,743.001,751.001,687.34177,100
Sep 3, 20241,838.001,852.001,830.001,830.001,763.4751,600
Sep 2, 20241,827.001,833.001,811.001,831.001,764.4337,600
Aug 30, 20241,820.001,826.001,810.001,816.001,749.9838,600
Aug 29, 20241,824.001,838.001,815.001,820.001,753.8330,400
Aug 28, 20241,820.001,845.001,820.001,837.001,770.2147,100
Aug 27, 20241,828.001,835.001,810.001,824.001,757.6975,500
Aug 26, 20241,821.001,822.001,800.001,807.001,741.3145,100
Aug 23, 20241,825.001,835.001,808.001,824.001,757.6943,500
Aug 22, 20241,850.001,850.001,821.001,827.001,760.5827,400
Aug 21, 20241,851.001,855.001,839.001,855.001,787.5626,000
Aug 20, 20241,888.001,888.001,853.001,859.001,791.4139,400
Aug 19, 20241,896.001,896.001,864.001,865.001,797.2050,700
Aug 16, 20241,895.001,933.001,888.001,914.001,844.4234,200
Aug 15, 20241,865.001,887.001,860.001,872.001,803.9444,300
Aug 14, 20241,845.001,879.001,841.001,859.001,791.4122,000
Aug 13, 20241,806.001,845.001,805.001,845.001,777.9231,000
Aug 9, 20241,807.001,825.001,762.001,792.001,726.8568,600
Aug 8, 20241,770.001,800.001,752.001,752.001,688.3057,700
Aug 7, 20241,726.001,843.001,718.001,810.001,744.2081,200
Aug 6, 20241,700.001,780.001,676.001,752.001,688.3090,900
Aug 5, 20241,763.001,843.001,575.001,615.001,556.29116,400
Aug 2, 20241,983.001,983.001,883.001,883.001,814.54105,300
Aug 1, 20242,055.002,093.002,043.002,055.001,980.2960,600
Jul 31, 20242,004.002,072.001,997.002,072.001,996.6754,600
Jul 30, 20242,025.002,026.002,004.002,011.001,937.8944,700
Jul 29, 20242,012.002,045.002,008.002,043.001,968.7330,300
Jul 26, 20242,010.002,026.002,000.002,003.001,930.1834,500
Jul 25, 20242,022.002,028.002,006.002,015.001,941.7452,500
Jul 24, 20242,044.002,064.002,034.002,034.001,960.0528,700
Jul 23, 20242,046.002,067.002,045.002,057.001,982.2226,200
Jul 22, 20242,061.002,069.002,040.002,041.001,966.8044,800
Jul 19, 20242,061.002,070.002,039.002,061.001,986.0718,600
Jul 18, 20242,048.002,077.002,031.002,070.001,994.7450,000
Jul 17, 20242,059.002,079.002,048.002,051.001,976.4337,700
Jul 16, 20242,065.002,074.002,049.002,050.001,975.4722,600
Jul 12, 20242,041.002,074.002,041.002,067.001,991.8529,800
Jul 11, 20242,064.002,080.002,053.002,069.001,993.7824,600
Jul 10, 20242,052.002,077.002,050.002,055.001,980.2926,000
Jul 9, 20242,044.002,069.002,025.002,052.001,977.4039,100
Jul 8, 20242,061.002,061.002,042.002,044.001,969.6933,400
Jul 5, 20242,106.002,111.002,070.002,070.001,994.7435,200
Jul 4, 20242,136.002,137.002,102.002,112.002,035.2249,400
Jul 3, 20242,107.002,155.002,107.002,137.002,059.3161,900
Jul 2, 20242,121.002,134.002,106.002,131.002,053.5371,300
Jul 1, 20242,145.002,146.002,116.002,121.002,043.8945,900
Jun 28, 20242,132.002,145.002,128.002,145.002,067.0225,700
Jun 27, 20242,115.002,139.002,105.002,130.002,052.5646,800
Jun 26, 20242,101.002,133.002,075.002,120.002,042.9348,200
Jun 25, 20242,050.002,104.002,050.002,100.002,023.6567,000
Jun 24, 20242,042.002,042.002,016.002,036.001,961.9836,500
Jun 21, 20242,049.002,053.002,035.002,037.001,962.9444,900
Jun 20, 20242,039.002,050.002,029.002,041.001,966.8036,600
Jun 19, 20242,031.002,056.002,031.002,039.001,964.8724,000
Jun 18, 20242,048.002,057.002,025.002,041.001,966.8020,500
Jun 17, 20242,063.002,073.002,032.002,035.001,961.0233,100
Jun 14, 20242,060.002,078.002,053.002,065.001,989.9352,500
Jun 13, 20242,109.002,109.002,066.002,066.001,990.8925,400
Jun 12, 20242,125.002,125.002,102.002,109.002,032.3316,000
Jun 11, 20242,177.002,179.002,130.002,130.002,052.5625,200
Jun 10, 20242,150.002,178.002,149.002,169.002,090.1440,100
Jun 7, 20242,118.002,143.002,114.002,129.002,051.6036,800
Jun 6, 20242,081.002,121.002,081.002,118.002,041.0047,000
Jun 5, 20242,107.002,114.002,082.002,098.002,021.7343,600
Jun 4, 20242,207.002,207.002,132.002,136.002,058.3451,800
Jun 3, 20242,194.002,222.002,172.002,218.002,137.3666,500
May 31, 20242,120.002,187.002,117.002,187.002,107.4958,200
May 30, 20242,058.002,112.002,043.002,111.002,034.2540,200
May 29, 20242,042.002,100.002,042.002,071.001,995.7148,000
May 28, 20242,036.002,049.002,024.002,041.001,966.8017,300
May 27, 20242,009.002,038.002,009.002,027.001,953.3126,600
May 24, 20242,015.002,023.002,008.002,009.001,935.9623,400
May 23, 20242,050.002,050.002,022.002,031.001,957.1627,900
May 22, 20242,065.002,075.002,045.002,050.001,975.4732,000
May 21, 20242,084.002,088.002,065.002,065.001,989.9319,200
May 20, 20242,055.002,092.002,055.002,072.001,996.6733,800
May 17, 20242,030.002,055.002,022.002,055.001,980.2925,000
May 16, 20242,034.002,057.002,022.002,038.001,963.9136,700
May 15, 20242,047.002,056.002,019.002,042.001,967.7631,900
May 14, 20242,052.002,075.002,019.002,037.001,962.9434,500
May 13, 20242,054.002,083.002,049.002,064.001,988.9642,000
May 10, 20242,076.002,086.002,034.002,069.001,993.7868,800
May 9, 20242,086.002,108.002,066.002,098.002,021.7338,900
May 8, 20242,072.002,084.002,061.002,071.001,995.7127,100
May 7, 20242,085.002,101.002,078.002,083.002,007.2724,000
May 2, 20242,089.002,108.002,077.002,101.002,024.6228,000
May 1, 20242,065.002,113.002,064.002,089.002,013.0544,600
Apr 30, 20242,041.002,091.002,019.002,087.002,011.1363,700
Apr 26, 20242,030.002,066.002,020.002,048.001,973.5444,600
Apr 25, 20242,055.002,072.002,033.002,037.001,962.9438,100
Apr 24, 20242,067.002,067.002,041.002,056.001,981.2548,200
Apr 23, 20242,037.002,066.002,037.002,052.001,977.4038,700
Apr 22, 20242,004.002,032.001,994.002,029.001,955.2345,700
Apr 19, 20241,990.002,012.001,962.001,979.001,907.0546,500
Apr 18, 20241,962.002,008.001,962.001,999.001,926.3342,200
Apr 17, 20242,010.002,010.001,959.001,961.001,889.7167,900
Apr 16, 20242,046.002,057.001,990.001,994.001,921.5169,300
Apr 15, 20241,993.002,062.001,990.002,051.001,976.43106,400
Apr 12, 20241,994.002,000.001,986.001,991.001,918.6225,400
Apr 11, 20241,978.002,000.001,971.001,994.001,921.5136,400
Apr 10, 20241,990.002,000.001,987.001,987.001,914.7623,200
Apr 9, 20242,001.002,010.001,992.002,002.001,929.2229,000
Apr 8, 20241,996.002,006.001,988.002,001.001,928.2538,600
Apr 5, 20241,985.001,997.001,974.001,990.001,917.6529,200
Apr 4, 20242,032.002,037.002,000.002,012.001,938.8548,500